日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

住友ゴム工業(5110)の株価時系列情報

住友ゴム工業(5110)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/05/22 1,968 1,968 1,917 1,917 1,625,800
2026/05/21 1,960 1,984 1,941 1,942 2,455,700
2026/05/20 1,950 1,958 1,901 1,907 2,646,000
2026/05/19 1,936 1,946 1,911 1,935 3,348,700
2026/05/18 1,958 1,984 1,909 1,918 5,408,400
2026/05/15 2,066 2,086 2,013 2,048 3,094,000
2026/05/14 2,001 2,027 1,995 2,017 1,477,300
2026/05/13 1,990 2,026 1,972 2,012 2,435,700
2026/05/12 2,054 2,054 1,994 1,999 2,087,900
2026/05/11 2,059 2,065 2,033 2,044 1,222,600
2026/05/08 2,081 2,083 2,022 2,038 1,812,100
2026/05/07 2,085 2,114 2,032 2,078 3,039,900
2026/05/01 2,015 2,043 1,998 2,020 1,778,700
2026/04/30 2,037 2,055 2,012 2,020 2,224,900
2026/04/28 2,010 2,041 1,997 2,041 1,495,700
2026/04/27 1,979 2,008 1,970 1,999 2,002,300
2026/04/24 2,020 2,022 1,988 1,995 1,616,400
2026/04/23 2,040 2,066 2,008 2,021 1,797,000
2026/04/22 2,120 2,120 2,049 2,056 2,168,300
2026/04/21 2,141 2,145 2,123 2,136 1,184,000
2026/04/20 2,170 2,170 2,139 2,140 1,115,900
2026/04/17 2,135 2,141 2,119 2,120 1,042,900
2026/04/16 2,147 2,174 2,136 2,142 1,077,500
2026/04/15 2,126 2,148 2,112 2,116 1,261,400
2026/04/14 2,120 2,122 2,085 2,091 1,839,900
2026/04/13 2,109 2,136 2,084 2,088 1,703,400
2026/04/10 2,143 2,176 2,137 2,137 1,493,300
2026/04/09 2,177 2,184 2,143 2,143 1,384,300
2026/04/08 2,200 2,200 2,151 2,177 2,424,300
2026/04/07 2,063 2,074 2,047 2,062 1,048,900
2026/04/06 2,060 2,080 2,048 2,048 1,175,200
2026/04/03 2,043 2,066 2,040 2,058 1,718,800
2026/03/27 2,080 2,103 2,067 2,090 1,600,500
2026/03/26 2,150 2,153 2,098 2,110 1,514,800
2026/03/25 2,158 2,158 2,119 2,125 1,790,700
2026/03/24 2,089 2,097 2,061 2,097 2,032,100
2026/03/23 2,018 2,022 1,976 1,996 2,756,500
2026/03/19 2,070 2,081 2,046 2,060 2,228,100
2026/03/18 2,103 2,136 2,098 2,135 1,350,600
2026/03/17 2,077 2,095 2,059 2,081 1,257,600
2026/03/16 2,089 2,093 2,052 2,057 2,033,500
2026/03/13 2,108 2,147 2,108 2,118 1,705,200
2026/03/12 2,210 2,212 2,158 2,172 1,131,400
2026/03/11 2,201 2,247 2,198 2,223 1,779,400
2026/03/10 2,174 2,197 2,136 2,172 1,973,700
2026/03/09 2,082 2,141 2,061 2,121 2,944,200
2026/03/06 2,224 2,281 2,212 2,263 2,193,000
2026/03/05 2,347 2,358 2,268 2,268 2,496,500
2026/03/04 2,290 2,325 2,223 2,247 2,862,000
2026/03/03 2,537 2,546 2,383 2,389 2,998,700
2026/03/02 2,632 2,643 2,533 2,574 4,343,400
2026/02/27 2,759 2,782 2,717 2,782 1,282,000
2026/02/26 2,785 2,793 2,728 2,743 1,318,600
2026/02/25 2,730 2,799 2,720 2,779 1,430,100
2026/02/24 2,727 2,772 2,689 2,750 1,565,000
2026/02/20 2,774 2,791 2,702 2,715 3,335,900
2026/02/19 2,686 2,798 2,684 2,793 3,364,400
2026/02/18 2,655 2,698 2,655 2,681 1,701,500
2026/02/17 2,654 2,692 2,641 2,668 1,901,600
2026/02/16 2,658 2,682 2,632 2,643 2,499,100
2026/02/13 2,653 2,699 2,621 2,659 3,396,200
2026/02/12 2,743 2,780 2,519 2,615 9,541,200
2026/02/10 2,700 2,763 2,693 2,762 1,289,900
2026/02/09 2,725 2,740 2,681 2,708 1,338,100
2026/02/06 2,600 2,677 2,589 2,662 1,176,100
2026/02/05 2,620 2,655 2,602 2,632 986,600
2026/02/04 2,560 2,628 2,551 2,599 1,617,300
2026/02/03 2,516 2,545 2,497 2,532 1,465,100
2026/02/02 2,540 2,557 2,471 2,472 1,021,400
2026/01/30 2,507 2,507 2,465 2,490 1,312,800
2026/01/29 2,484 2,495 2,435 2,477 1,591,000
2026/01/28 2,515 2,525 2,482 2,488 1,628,500
2026/01/27 2,531 2,553 2,503 2,550 1,561,900
2026/01/26 2,542 2,578 2,524 2,551 1,951,700
2026/01/23 2,595 2,630 2,593 2,600 1,547,300
2026/01/22 2,561 2,588 2,528 2,579 1,789,900
2026/01/21 2,500 2,533 2,474 2,529 2,509,300
2026/01/20 2,568 2,617 2,552 2,562 1,612,700
2026/01/19 2,520 2,598 2,518 2,582 1,595,500
2026/01/16 2,628 2,662 2,626 2,652 785,200
2026/01/15 2,602 2,664 2,602 2,658 1,032,900
2026/01/14 2,613 2,633 2,603 2,628 1,007,000
2026/01/13 2,626 2,658 2,595 2,607 1,847,200
2026/01/09 2,490 2,584 2,470 2,575 2,844,100
2026/01/08 2,450 2,480 2,424 2,466 1,442,700
2026/01/07 2,450 2,452 2,424 2,446 1,412,800
2026/01/06 2,440 2,471 2,419 2,453 1,211,400
2026/01/05 2,415 2,446 2,405 2,431 1,453,700

このページの先頭へ